Tour v309
OMC
OMNICOM GROUP INC
$81.93 +1.36%
(7/9 18:51) ◀
|
Friday, July 10, 2026 (6:53pm)
January 2026
|
▶ (7/13 18:51)
◀ 7/10 18:53 ▶

Option Volume

Detail
ℹ
Current (07/10) 415
Calls: 325 (78%)
Puts: 90 (22%)
Prior (07/09) 107
Calls: 67 (63%)
Puts: 40 (37%)
Current vs Prior +287.85%
Calls: +385.07% (Calls)
Puts: +125.00% (Puts)
Prior 7-Day Total 3,809
Calls: 2,688 (71%)
Puts: 1,121 (29%)
Prior 7-Day Average 544
Calls: 384 (71%)
Puts: 160 (29%)
Current vs Prior 7-Day Avg -23.73%
Calls: -15.36%
Puts: -43.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $163.2K
Calls: $148.6K (91%)
Puts: $14.6K (9%)
Prior (07/09) $22.4K
Calls: $20.3K (91%)
Puts: $2.1K (9%)
Current vs Prior +628.88%
Calls: +632.87%
Puts: +590.57%
Prior 7-Day Total $1.18M
Calls: $873.4K (74%)
Puts: $305.0K (26%)
Prior 7-Day Average $168.3K
Calls: $124.8K (74%)
Puts: $43.6K (26%)
Current vs Prior 7-Day Avg -3.06%
Calls: +19.11%
Puts: -66.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.28
Prior (07/09) 0.60
Current vs Prior -53.62%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -65.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 4,766
Calls: 2,812 (59%)
Puts: 1,954 (41%)
Prior (07/09) 3,781
Calls: 2,858 (76%)
Puts: 923 (24%)
Current vs Prior +26.05%
Prior 7-Day Total 35,923
Calls: 15,048 (42%)
Puts: 20,875 (58%)
Prior 7-Day Average 5,131
Calls: 2,149 (42%)
Puts: 2,982 (58%)
Current vs Prior 7-Day Avg -7.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.98% | 10.47%4.98% | 10.47%
Prior 6.16% | 10.83%6.16% | 10.83%
Current vs Prior -19.17% | -3.26%-19.17% | -3.26%
Prior 7-Day Avg 7.10% | 11.48%6.50% | 11.13%
Current vs 7-Day Avg -29.86% | -8.74%-23.43% | -5.93%
Prior 7-Day Eod 6.16% | 10.83%-- | --
Current vs 7-Day Eod -19.17% | -3.26%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.81% | 7.71%
Calls: 4.95% | 7.41%
Puts: 2.67% | 8.00%
Prior 3.81% | 7.71%
Calls: 4.95% | 7.41%
Puts: 2.67% | 8.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 3.81% | 7.71%
Calls: 4.95% | 7.41%
Puts: 2.67% | 8.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($148.6K) vs puts ($14.6K). Massive premium surge with dollar volume up 629% vs prior. Unusually high activity with volume up 288% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (325 calls vs 90 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.72, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.609.10$7.3547.6%30.89262
$77.50Jul 172.856.20$4.5374.0%100.83283
$77.50Aug 215.107.80$6.4541.9%350.71577
$80.00Jul 171.404.00$2.7096.3%160.68274
$80.00Aug 214.205.50$4.8526.8%60.6162
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 218.1010.00$9.0521.0%10.80--
$82.50Aug 212.954.50$3.7341.6%200.501

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 240, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.701.15$0.9348.4%650.2094
$77.50Aug 215.107.80$6.4541.9%350.71577
$80.00Jul 171.404.00$2.7096.3%160.68274
$82.50Jul 170.002.15$1.08199.1%130.43520
$82.50Aug 213.203.80$3.5017.1%120.50111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Jul 170.050.30$0.18138.9%240.03117
$82.50Aug 212.954.50$3.7341.6%200.501
$67.50Jul 170.050.30$0.18138.9%70.04774
$70.00Jul 170.000.30$0.15200.0%60.04566
$72.50Aug 210.050.90$0.48177.1%60.1148

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 23.4%, max 33.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$77.50Jul 17Aug 2143.1%32.3%33.5%45860
$80.00Jul 17Aug 2136.6%32.3%13.4%22336
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 2.62, avg 1.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Jul 17$0.75$1.75$0.752.33$83.25
$85.00$90.00Aug 21$1.62$3.38$1.622.09$86.62
$82.50$85.00Aug 21$0.95$1.55$0.951.63$83.45
$80.00$82.50Aug 21$1.35$1.15$1.350.85$81.35
$77.50$80.00Aug 21$1.60$0.90$1.600.56$79.10
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.69$1.81$0.692.62$74.31
$80.00$75.00Aug 21$1.48$3.52$1.482.38$78.52
$82.50$80.00Aug 21$1.08$1.42$1.081.31$81.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.73, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Jul 17$1.83$1.83$0.672.73$79.33
$80.00$82.50Jul 17$1.62$1.62$0.881.84$81.62
$77.50$80.00Aug 21$1.60$1.60$0.901.78$79.10
$80.00$82.50Aug 21$1.35$1.35$1.151.17$81.35
$82.50$85.00Aug 21$0.95$0.95$1.550.61$83.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$82.50Aug 21$5.32$5.32$2.182.44$84.68
$82.50$80.00Aug 21$1.08$1.08$1.420.76$81.42
$80.00$75.00Aug 21$1.48$1.48$3.520.42$78.52
$75.00$72.50Aug 21$0.69$0.69$1.810.38$74.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.18, cheapest $1.92)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$77.50Jul 17Aug 21$1.9243.1%32.3%
$80.00Jul 17Aug 21$2.1536.6%32.3%
$85.00Jul 17Aug 21$2.2230.2%34.5%
$82.50Jul 17Aug 21$2.4231.5%34.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 8.82% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$3.50$3.73$7.23$75.27$89.738.82%
$80.00Aug 21$4.85$2.65$7.50$72.50$87.509.15%
$90.00Aug 21$0.93$9.05$9.98$80.02$99.9812.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.72% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$72.50Aug 21$0.93$0.48$1.41$71.09$91.41
$90.00$75.00Aug 21$0.93$1.17$2.10$72.90$92.10
$85.00$72.50Aug 21$2.55$0.48$3.03$69.47$88.03
$90.00$80.00Aug 21$0.93$2.65$3.58$76.42$93.58
$85.00$75.00Aug 21$2.55$1.17$3.72$71.28$88.72
$82.50$72.50Aug 21$3.50$0.48$3.98$68.52$86.48
$82.50$75.00Aug 21$3.50$1.17$4.67$70.33$87.17
$85.00$80.00Aug 21$2.55$2.65$5.20$74.80$90.20
$82.50$80.00Aug 21$3.50$2.65$6.15$73.85$88.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 10.90, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Aug 21$2.29$0.2110.90$72.71$79.79
72/7580/82Aug 21$2.04$0.464.43$72.96$82.04
72/7582/85Aug 21$1.64$0.861.91$73.36$84.14
75/8085/90Aug 21$3.10$1.901.63$76.90$88.10
80/8285/90Aug 21$2.70$2.301.17$79.80$87.70
75/8082/85Aug 21$2.43$2.570.95$77.57$84.93
72/7585/90Aug 21$2.31$2.690.86$72.69$87.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 10.90, cheapest $0.21)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Jul 17$0.21$2.2910.90
$77.50$80.00$82.50Aug 21$0.25$2.259.00
$80.00$82.50$85.00Aug 21$0.40$2.105.25
$80.00$82.50$85.00Jul 17$0.87$1.631.87
$75.00$77.50$80.00Jul 17$0.99$1.511.53
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.18, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$80.001:2Jul 17-$0.87$1.63
$82.50$85.001:2Aug 21-$1.60$0.90
$75.00$77.501:2Jul 17-$1.71$0.79
$80.00$82.501:2Aug 21-$2.15$0.35
$85.00$90.001:2Aug 21$0.69$4.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$62.501:2Jul 17-$0.18$4.82
$70.00$67.501:2Jul 17-$0.21$2.29
$82.50$80.001:2Aug 21-$1.57$0.93
$90.00$82.501:2Aug 21$1.59$5.91
$80.00$75.001:2Aug 21$0.31$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.91%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$3.200.500.7%3.91%4.60%12111
$85.00Aug 21$2.200.403.8%2.69%6.43%8--
$90.00Aug 21$0.700.209.8%0.85%10.70%6594
$85.00Jul 17$0.150.183.8%0.18%3.93%3304

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 189 contracts (avg 530 vol/day, 188 traded recently)

OMC averages only 530 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $82.50 08-21 call last traded $2.05 on 07/02 (now $3.20/$3.80) — try a limit near $3.20. Also watch the $80.00 08-21 call last traded $3.20 on 07/02 (now $4.20/$5.50) — try a limit near $4.20; the $77.50 10-16 call last traded $4.70 on 07/01 (now $6.30/$9.00) — try a limit near $6.30. Most tradeable put: the $80.00 10-16 put last traded $7.86 on 07/01 (now $3.50/$4.90) — try a limit near $4.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.00$2.15$1.08$0.59 07/02$0.20–$1.53$0.59520
$82.50Aug 21$3.20$3.80$3.50$2.05 07/02$0.68–$3.50$3.20111
$82.50Oct 16$3.40$6.20$4.80$2.75 07/01$1.88–$4.80$3.40--
$82.50Nov 20$4.50$7.60$6.05$2.76 06/24$2.58–$6.05$4.50--
$82.50Dec 18$5.60$8.10$6.85$3.30 06/24$2.75–$6.85$5.60--
$82.50Jan 15$5.40$8.30$6.85$3.20 06/29$3.18–$6.85$5.40--
$80.00Jul 17$1.40$4.00$2.70$1.65 07/02$0.33–$2.95$1.65274
$80.00Aug 21$4.20$5.50$4.85$3.20 07/02$0.93–$4.85$4.2062
$80.00Oct 16$4.80$7.60$6.20$3.60 07/01$2.35–$6.20$4.80--
$80.00Nov 20$5.80$9.00$7.40$4.99 06/10$2.83–$7.40$5.80--
$80.00Dec 18$6.40$10.30$8.35$5.27 06/01$3.28–$8.35$6.40--
$80.00Jan 15$6.70$10.30$8.50$5.54 06/11$3.85–$8.50$6.70--
$80.00Jun 17$9.20$13.90$11.55$8.58 07/02$6.10–$11.55$9.20--
$80.00Sep 17$10.10$15.00$12.55$8.22 06/25$7.00–$12.55$10.10--
$80.00Jan 21$12.00$16.50$14.25$9.57 06/25$8.50–$14.25$12.00--
$85.00Jul 17$0.15$0.50$0.33$0.35 07/02$0.25–$0.63$0.33304
$85.00Aug 21$2.20$2.90$2.55$1.50 07/02$0.45–$2.70$2.20--
$85.00Oct 16$3.30$5.00$4.15$2.00 07/01$1.33–$4.15$3.30112
$85.00Nov 20$3.30$5.80$4.55$2.68 07/01$1.48–$4.55$3.30--
$85.00Dec 18$5.10$6.80$5.95$2.30 06/30$2.15–$5.95$5.10--
$85.00Jan 15$4.40$7.60$6.00$4.30 07/02$2.63–$6.00$4.40--
$85.00Sep 17$8.50$12.10$10.30$6.90 05/22$5.50–$10.30$8.50--
$85.00Jan 21$9.80$14.50$12.15$9.70 05/08$7.00–$12.15$9.80--
$77.50Jul 17$2.85$6.20$4.53$2.43 07/02$0.68–$4.60$2.85283
$77.50Aug 21$5.10$7.80$6.45$4.30 07/02$1.53–$6.45$5.10577
$77.50Oct 16$6.30$9.00$7.65$4.70 07/01$3.15–$7.65$6.3023
$77.50Nov 20$7.30$10.20$8.75$4.14 06/30$3.85–$8.75$7.30--
$77.50Dec 18$7.80$11.50$9.65$6.75 06/17$4.50–$9.65$7.80--
$77.50Jan 15$8.30$11.20$9.75$7.10 06/05$4.90–$9.75$8.30--
$77.50Jun 17$10.50$14.90$12.70$8.27 06/24$7.15–$12.70$10.50--
$77.50Jan 21$13.00$18.00$15.50$13.00 05/06$9.50–$15.50$13.00--
$87.50Jul 17$0.00$0.75$0.38$0.45 07/02$0.10–$1.35$0.38--
$87.50Oct 16$1.50$4.20$2.85$2.00 07/02$0.93–$2.85$2.00100
$87.50Nov 20$2.40$4.80$3.60$2.82 06/12$1.25–$3.63$2.821
$87.50Dec 18$2.80$5.80$4.30$1.98 06/23$1.33–$4.30$2.80--
$87.50Jan 15$3.50$6.60$5.05$2.05 06/30$2.08–$5.05$3.50--
$87.50Mar 19$4.90$8.10$6.50$4.04 05/22$2.85–$6.50$4.90--
$87.50Sep 17$7.50$12.00$9.75$5.27 06/23$4.95–$9.75$7.50--
$75.00Jul 17$5.60$9.10$7.35$4.55 07/02$1.18–$7.35$5.60262
$75.00Aug 21$7.40$9.70$8.55$2.85 06/30$2.68–$8.55$7.40--
$75.00Oct 16$8.00$11.50$9.75$3.90 06/26$4.25–$9.75$8.0089
$75.00Nov 20$9.00$12.10$10.55$5.76 06/24$4.85–$10.55$9.00--
$75.00Dec 18$9.50$12.50$11.00$7.53 07/02$5.35–$11.00$9.50--
$75.00Jan 15$10.00$12.80$11.40$9.00 06/12$5.80–$11.40$10.00--
$75.00Mar 19$10.90$14.80$12.85$8.90 07/01$6.90–$12.85$10.90--
$75.00Jun 17$12.00$16.40$14.20$11.50 06/12$8.05–$14.20$12.00--
$75.00Jan 21$14.90$18.10$16.50$11.10 06/30$10.50–$16.50$14.90--
$90.00Jul 17$0.00$0.70$0.35$0.75 06/25$0.15–$0.68$0.35--
$90.00Aug 21$0.70$1.15$0.93$0.48 07/02$0.18–$1.02$0.7094
$90.00Oct 16$0.85$3.50$2.17$1.40 07/02$0.70–$2.28$1.40--
$90.00Nov 20$1.80$4.30$3.05$1.25 06/24$1.05–$3.10$1.80--
$90.00Dec 18$2.15$5.70$3.93$1.85 06/29$1.48–$3.93$2.15--
$90.00Jan 15$3.80$4.90$4.35$2.85 07/02$1.40–$4.35$3.80--
$90.00Jun 17$5.00$9.30$7.15$4.80 06/08$3.48–$7.15$5.00--
$72.50Jul 17$7.60$10.70$9.15$6.30 07/02$2.45–$9.15$7.60--
$72.50Aug 21$8.50$11.80$10.15$4.14 06/30$3.90–$10.15$8.50--
$72.50Oct 16$9.60$12.80$11.20$7.41 06/01$5.20–$11.20$9.60--
$72.50Nov 20$10.70$13.80$12.25$6.45 06/30$6.30–$12.25$10.70--
$72.50Jan 21$15.50$20.50$18.00$11.50 06/22$11.50–$18.00$15.50--
$92.50Oct 16$1.65$2.55$2.10$1.27 06/04$0.60–$2.10$1.65--
$92.50Dec 18$1.45$4.40$2.93$1.68 07/01$1.08–$2.93$1.68--
$70.00Jul 17$10.10$13.70$11.90$8.50 07/02$3.70–$11.90$10.10--
$70.00Aug 21$11.70$14.00$12.85$5.00 06/30$5.10–$12.85$11.70--
$70.00Oct 16$12.10$14.80$13.45$9.10 05/22$6.50–$13.45$12.10--
$70.00Nov 20$12.70$15.70$14.20$8.58 06/24$7.15–$14.20$12.70--
$70.00Dec 18$13.10$16.10$14.60$6.93 06/22$7.40–$14.60$13.10--
$70.00Jan 21$17.00$22.00$19.50$16.00 06/11$12.50–$19.50$17.00--
$95.00Jul 17$0.00$0.20$0.10$0.10 06/10$0.08–$0.38$0.10--
$95.00Aug 21$0.10$1.65$0.88$0.24 07/02$0.10–$1.27$0.24--
$95.00Oct 16$1.00$2.00$1.50$0.80 07/02$0.57–$1.50$1.00--
$95.00Nov 20$0.45$3.70$2.08$1.70 06/11$0.53–$2.20$1.70--
$95.00Dec 18$1.00$3.90$2.45$0.95 06/22$0.68–$2.63$1.00--
$95.00Jan 15$1.80$4.30$3.05$1.00 06/29$0.85–$3.05$1.80--
$95.00Mar 19$2.50$5.80$4.15$2.65 06/01$1.78–$4.15$2.65--
$67.50Jul 17$13.30$15.80$14.55$8.35 06/09$5.25–$14.55$13.30--
$67.50Dec 18$15.20$18.60$16.90$11.85 06/09$9.15–$16.90$15.20--
$67.50Jan 21$19.50$23.50$21.50$17.00 07/01$13.75–$21.50$19.50--
$65.00Jul 17$15.20$18.40$16.80$8.70 06/26$7.45–$16.80$15.20--
$65.00Aug 21$16.30$18.80$17.55$9.70 06/26$8.45–$17.55$16.30--
$65.00Oct 16$16.70$19.20$17.95$12.00 07/01$9.60–$17.95$16.70--
$65.00Dec 18$16.70$20.60$18.65$13.19 06/05$10.80–$18.65$16.70--
$65.00Sep 17$19.00$24.00$21.50$17.85 05/08$14.00–$21.50$19.00--
$100.00Jul 17$0.00$1.45$0.73$0.22 06/29$0.38–$1.10$0.22--
$100.00Oct 16$0.10$1.45$0.78$0.31 07/01$0.48–$1.23$0.31--
$100.00Nov 20$0.20$2.05$1.13$1.14 06/16$0.38–$1.15$1.13--
$100.00Dec 18$0.70$3.00$1.85$0.74 06/29$0.50–$1.85$0.74--
$100.00Jun 17$1.70$6.20$3.95$2.94 07/02$1.95–$3.95$2.94--
$100.00Sep 17$2.50$7.30$4.90$3.83 07/02$2.40–$5.60$3.83--
$100.00Jan 21$4.80$8.60$6.70$5.55 06/16$3.50–$6.70$5.55--
$62.50Jul 17$17.40$20.80$19.10$11.00 06/26$9.70–$19.10$17.40--
$62.50Oct 16$19.00$21.50$20.25$11.00 05/20$11.45–$20.25$19.00--
$60.00Jul 17$19.90$23.30$21.60$13.50 06/26$12.20–$21.60$19.90--
$60.00Dec 18$21.80$24.80$23.30$15.32 06/18$14.50–$23.30$21.80--
$60.00Mar 19$21.90$25.80$23.85$15.00 06/22$14.90–$23.85$21.90--
$60.00Jun 17$23.00$26.50$24.75$19.31 06/05$16.00–$24.75$23.00--
$60.00Jan 21$24.50$28.50$26.50$21.80 07/02$18.00–$26.50$24.50--
$105.00Dec 18$0.85$1.55$1.20$0.70 06/18$0.33–$1.63$0.85--
$105.00Sep 17$2.00$5.60$3.80$3.30 05/08$2.05–$4.00$3.30--
$50.00Jul 17$29.90$33.30$31.60$21.66 06/18$21.60–$31.60$29.90--
$50.00Jun 17$30.50$35.00$32.75$26.35 06/09$23.50–$32.75$30.50--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.35$2.40$1.38$9.90 06/18$1.38–$11.15$1.38--
$82.50Oct 16$4.10$6.30$5.20$8.60 07/01$5.20–$12.55$5.2039
$82.50Nov 20$4.90$8.10$6.50$11.40 06/11$6.50–$12.95$6.50--
$82.50Dec 18$5.60$8.50$7.05$11.90 06/25$7.05–$13.55$7.05--
$82.50Aug 21$2.95$4.50$3.73--$3.73–$3.73—$2.951
$80.00Jul 17$0.50$1.30$0.90$3.10 07/02$0.90–$8.80$0.90--
$80.00Aug 21$2.10$3.20$2.65$7.20 06/30$2.65–$9.25$2.656
$80.00Oct 16$3.50$4.90$4.20$7.86 07/01$4.20–$10.60$4.20214
$80.00Nov 20$3.90$7.00$5.45$9.52 06/11$5.45–$11.50$5.45--
$80.00Dec 18$4.40$7.50$5.95$8.59 06/15$5.95–$11.35$5.95--
$85.00Jul 17$2.00$4.70$3.35$11.02 06/26$3.35–$13.30$3.35--
$85.00Aug 21$4.50$6.00$5.25$12.10 06/26$5.25–$13.85$5.25--
$85.00Oct 16$5.60$7.70$6.65$15.00 06/22$6.65–$14.70$6.65--
$85.00Dec 18$6.80$9.80$8.30$12.00 06/12$8.30–$15.45$8.30--
$85.00Jan 15$7.30$10.60$8.95$13.82 06/26$8.95–$15.65$8.95--
$77.50Jul 17$0.25$0.70$0.48$3.00 07/01$0.48–$6.55$0.48--
$77.50Aug 21$0.65$2.75$1.70$3.09 07/02$1.70–$7.35$1.70--
$77.50Oct 16$2.65$4.70$3.68$6.80 06/12$3.68–$8.80$3.68--
$77.50Dec 18$3.30$6.40$4.85$6.90 07/01$4.55–$9.55$4.85--
$87.50Dec 18$8.30$11.20$9.75$12.00 07/02$9.75–$17.25$9.75--
$75.00Jul 17$0.00$0.75$0.38$0.95 07/02$0.38–$5.00$0.38--
$75.00Aug 21$0.70$1.65$1.17$2.07 07/02$1.17–$5.90$1.1721
$75.00Oct 16$1.60$3.50$2.55$6.20 06/30$2.55–$7.50$2.55--
$75.00Nov 20$1.95$4.50$3.23$4.50 07/02$3.23–$8.30$3.23--
$75.00Dec 18$2.60$5.50$4.05$5.24 07/02$3.48–$7.90$4.05--
$90.00Aug 21$8.10$10.00$9.05$13.80 07/01$9.05–$18.65$9.05--
$90.00Jan 15$10.60$13.70$12.15$18.04 06/23$12.10–$20.10$12.15--
$72.50Jul 17$0.10$0.75$0.43$1.00 07/01$0.38–$3.25$0.43--
$72.50Aug 21$0.05$0.90$0.48$2.23 06/29$0.48–$4.30$0.4848
$72.50Oct 16$0.55$3.00$1.78$6.10 06/22$1.78–$6.15$1.78--
$72.50Nov 20$1.80$4.30$3.05$6.18 05/19$2.90–$6.35$3.05--
$72.50Dec 18$1.85$4.70$3.28$4.20 07/02$3.03–$6.95$3.28--
$72.50Jan 21$6.80$11.00$8.90$12.00 06/22$8.75–$12.25$8.90--
$70.00Jul 17$0.00$0.30$0.15$0.30 07/02$0.15–$1.78$0.15566
$70.00Aug 21$0.20$1.00$0.60$0.90 07/02$0.60–$3.18$0.60--
$70.00Oct 16$0.35$2.25$1.30$2.25 07/02$1.30–$4.80$1.30--
$70.00Nov 20$0.70$3.80$2.25$5.50 06/22$1.85–$5.45$2.25--
$70.00Dec 18$1.15$3.90$2.53$4.20 06/29$2.53–$5.65$2.53--
$70.00Sep 17$4.00$9.00$6.50$9.52 05/14$6.50–$10.00$6.50--
$70.00Jan 21$5.00$10.00$7.50$10.00 06/15$7.50–$11.00$7.50--
$67.50Jul 17$0.05$0.30$0.18$0.21 07/02$0.18–$1.60$0.18774
$67.50Aug 21$0.05$0.95$0.50$0.62 07/02$0.38–$2.05$0.50--
$67.50Oct 16$0.75$1.90$1.33$3.63 06/18$1.10–$3.85$1.33--
$67.50Nov 20$0.30$3.60$1.95$3.19 06/29$1.60–$4.60$1.95--
$67.50Dec 18$0.70$3.80$2.25$3.50 06/29$1.58–$4.70$2.25--
$67.50Jan 15$1.30$3.60$2.45$4.00 06/29$1.93–$4.90$2.45--
$67.50Mar 19$1.90$4.90$3.40$5.96 06/23$3.40–$6.35$3.40--
$65.00Jul 17$0.05$0.30$0.18$0.15 07/02$0.18–$0.93$0.15--
$65.00Aug 21$0.00$0.90$0.45$1.12 06/30$0.28–$1.88$0.45--
$65.00Oct 16$0.60$0.95$0.77$1.86 07/01$0.77–$2.97$0.77168
$65.00Nov 20$0.65$2.70$1.68$3.40 06/02$1.33–$3.75$1.68--
$65.00Dec 18$1.10$2.70$1.90$1.96 07/02$1.50–$3.70$1.90--
$65.00Jan 15$0.40$2.95$1.68$3.30 06/29$1.63–$4.10$1.68--
$65.00Mar 19$1.60$4.40$3.00$4.90 06/08$3.00–$5.60$3.00--
$65.00Sep 17$2.50$7.50$5.00$7.40 05/14$4.80–$7.50$5.00--
$65.00Jan 21$4.40$7.70$6.05$7.80 05/07$6.00–$9.00$6.05--
$62.50Jul 17$0.05$0.30$0.18$0.41 07/01$0.18–$0.57$0.18117
$62.50Oct 16$0.50$1.15$0.83$1.85 06/18$0.80–$2.42$0.83--
$62.50Dec 18$0.90$2.35$1.63$2.20 06/29$0.93–$3.05$1.63--
$60.00Jul 17$0.00$0.95$0.48$0.16 07/01$0.28–$0.80$0.16--
$60.00Aug 21$0.00$0.75$0.38$0.47 06/30$0.20–$0.93$0.38--
$60.00Oct 16$0.00$1.05$0.53$1.84 06/03$0.53–$1.80$0.53--
$60.00Nov 20$0.00$1.35$0.68$2.05 06/09$0.65–$2.25$0.68--
$60.00Dec 18$0.80$1.65$1.23$1.15 07/02$0.95–$2.58$1.15--
$60.00Jan 15$0.75$3.30$2.03$2.80 06/18$1.10–$3.22$2.03--
$60.00Mar 19$1.70$3.80$2.75$4.21 05/20$2.10–$3.50$2.75--
$60.00Jan 21$2.85$6.80$4.83$4.90 07/02$4.50–$7.00$4.83--
$55.00Jul 17$0.00$0.25$0.13$0.26 06/15$0.13–$0.48$0.13--
$55.00Aug 21$0.00$1.35$0.68$0.45 06/22$0.20–$1.25$0.45--
$55.00Nov 20$0.00$1.25$0.63$0.98 06/25$0.40–$1.80$0.63--
$55.00Dec 18$0.50$1.25$0.88$1.35 06/25$0.65–$1.83$0.88--
$50.00Jul 17$0.00$0.75$0.38$0.51 07/01$0.18–$1.10$0.38--
$50.00Dec 18$0.00$1.20$0.60$1.00 05/07$0.33–$1.58$0.60--
$50.00Jan 15$0.00$1.35$0.68$1.12 06/18$0.33–$1.40$0.68--
$50.00Mar 19$0.00$1.65$0.83$1.45 06/30$0.83–$2.00$0.83--
$50.00Jun 17$0.00$3.30$1.65$2.00 06/30$1.65–$2.58$1.65--
$50.00Sep 17$0.00$3.50$1.75$2.00 07/02$1.75–$3.20$1.75--
$50.00Jan 21$0.05$4.70$2.38$3.80 06/03$2.38–$4.00$2.38--
$47.50Oct 16$0.00$0.75$0.38$0.40 06/01$0.38–$1.25$0.38--
$47.50Nov 20$0.00$0.95$0.48$0.96 05/14$0.28–$1.30$0.48--
$47.50Dec 18$0.00$1.15$0.57$0.80 05/22$0.23–$1.55$0.57--
$47.50Mar 19$0.00$1.55$0.78$1.10 06/29$0.70–$2.05$0.78--
$47.50Jun 17$0.00$3.10$1.55$2.10 06/03$1.30–$2.28$1.55--
$45.00Nov 20$0.00$0.95$0.48$0.45 06/23$0.23–$1.08$0.45--
$45.00Jan 21$0.20$3.70$1.95$3.00 05/18$1.95–$3.00$1.95--
$42.50Nov 20$0.00$0.95$0.48$0.40 06/23$0.20–$1.13$0.40--
$40.00Oct 16$0.00$2.15$1.08$0.25 05/19$0.38–$1.13$0.25--
$40.00Nov 20$0.00$2.15$1.08$0.35 06/23$0.23–$1.18$0.35--
$35.00Dec 18$0.00$1.15$0.57$0.40 05/19$0.13–$1.15$0.40--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 325
Total Puts 90
Put/Call Ratio 0.28
Net Difference 235

Prior's Put/Call Breakdown

Total Calls 67
Total Puts 40
Put/Call Ratio 0.60
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 2,688
Total Puts 1,121
Average Put/Call Ratio 0.81
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All